New Zealand markets open in 9 hours 25 minutes

The Williams Companies, Inc. (WMB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.41+0.87 (+3.05%)
At close: 04:00PM EDT
29.41 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202228.6729.5128.4829.4129.417,915,000
27 Sept 202228.9629.1228.3028.5428.547,283,700
26 Sept 202228.9529.1428.3628.4228.429,044,900
23 Sept 202230.3530.3628.8229.1529.1511,182,700
22 Sept 202231.8431.8431.1531.1631.164,907,800
21 Sept 202232.2532.4631.4731.4731.478,149,400
20 Sept 202231.8932.0031.3531.8331.836,232,400
19 Sept 202231.1032.0730.9632.0632.067,489,500
16 Sept 202232.6232.6531.3231.6931.6915,579,900
15 Sept 202232.9833.2032.7232.8332.836,061,900
14 Sept 202233.1333.7532.9033.4533.457,518,800
13 Sept 202233.4933.8032.6432.7932.796,645,700
12 Sept 202233.1033.9333.0233.8733.878,553,900
09 Sept 202232.4133.0032.3732.7732.779,274,300
08 Sept 202232.3132.4531.5832.0032.0010,793,500
08 Sept 20220.425 Dividend
07 Sept 202232.9033.4032.5933.2932.879,141,400
06 Sept 202233.9334.0033.0433.1732.757,318,400
02 Sept 202234.1534.3133.5733.7233.296,298,900
01 Sept 202233.6933.7433.0833.5833.155,003,300
31 Aug 202233.8034.3433.6834.0333.607,422,600
30 Aug 202234.8134.9134.1634.3233.885,196,000
29 Aug 202235.0035.6034.7535.2434.795,904,900
26 Aug 202235.5935.6835.0135.0334.584,041,600
25 Aug 202235.6035.7935.3135.6035.154,657,900
24 Aug 202235.3435.6035.0435.5835.139,491,800
23 Aug 202235.1035.6034.9735.1234.677,684,800
22 Aug 202234.8034.9134.4534.6934.255,839,500
19 Aug 202235.1535.2834.8634.9334.485,880,700
18 Aug 202234.6735.3834.6135.2434.799,115,100
17 Aug 202234.2434.6233.9434.3033.866,168,400
16 Aug 202233.7734.5233.7734.3233.886,038,500
15 Aug 202233.4033.9833.0133.6333.206,250,100
12 Aug 202233.8934.1933.5734.1633.724,997,100
11 Aug 202233.4634.2033.4433.9433.516,737,600
10 Aug 202233.0833.2832.5933.0232.604,997,900
09 Aug 202232.7733.0232.6632.8332.414,298,000
08 Aug 202232.2232.7032.2232.4532.044,399,800
05 Aug 202231.5532.2831.4032.2231.815,472,800
04 Aug 202232.4332.4431.8131.9131.507,105,300
03 Aug 202233.2733.3132.3432.6332.217,317,200
02 Aug 202234.1534.3332.2032.8632.4413,590,300
01 Aug 202233.7734.1033.3334.0033.577,414,800
29 Jul 202234.1734.3433.8234.0933.659,145,400
28 Jul 202234.0134.0433.2633.7833.355,597,400
27 Jul 202233.5933.9833.1033.7933.365,373,700
26 Jul 202233.7734.0333.4233.5433.115,710,600
25 Jul 202232.5633.4832.2133.4533.025,632,100
22 Jul 202232.6732.8932.0932.3431.934,920,100
21 Jul 202231.6832.4331.4032.4132.008,082,000
20 Jul 202232.3132.6731.9732.5032.095,356,400
19 Jul 202231.8932.4431.8932.3531.945,582,400
18 Jul 202231.8332.2031.7631.9131.506,074,000
15 Jul 202231.6731.7130.9731.3830.985,499,300
14 Jul 202230.2031.1929.9531.1530.757,761,100
13 Jul 202230.3931.5030.3931.1430.745,732,000
12 Jul 202231.0431.4130.6830.9530.557,154,100
11 Jul 202231.0531.8830.9431.7631.359,980,000
08 Jul 202231.3631.7031.0731.3230.925,643,600
07 Jul 202230.2731.3130.2731.1830.789,804,700
06 Jul 202229.8830.1229.0629.7229.349,154,800
05 Jul 202230.7430.9029.2530.1629.7712,064,200
01 Jul 202231.3031.4230.4331.2930.897,945,000
30 Jun 202231.0731.5730.9731.2130.8110,472,700
29 Jun 202232.0832.2131.3231.5131.118,584,800
28 Jun 202231.2431.9531.2031.7431.3310,088,800
27 Jun 202230.3530.8130.2230.5930.2013,659,000
24 Jun 202230.7030.9629.9430.0529.6714,787,800
23 Jun 202230.7130.8729.9830.4130.0210,532,300
22 Jun 202229.9530.8929.8030.5730.1810,968,200
21 Jun 202230.3331.1230.1730.9330.5410,693,400
17 Jun 202230.3130.8029.0229.7429.3621,633,500
16 Jun 202231.0831.1230.1430.4530.0611,099,000
15 Jun 202232.4332.6531.1531.7531.3410,122,600
14 Jun 202233.6133.7431.9032.3431.9311,928,900
13 Jun 202234.0434.1432.9233.1232.709,711,100
10 Jun 202235.2235.4234.6134.8934.449,886,600
09 Jun 202236.9036.9635.5935.5935.147,553,400
09 Jun 20220.425 Dividend
08 Jun 202237.7537.8437.0937.4936.598,499,100
07 Jun 202237.3337.9037.3337.8236.918,248,200
06 Jun 202237.6537.7737.3337.4136.514,837,600
03 Jun 202237.7937.9737.4037.5136.614,672,100
02 Jun 202237.2537.7637.0137.7436.846,264,500
01 Jun 202237.2637.6936.9237.4336.537,744,500
31 May 202237.7037.7936.5637.0636.1718,874,900
27 May 202236.8437.6036.6737.4636.566,783,600
26 May 202236.8937.1236.7436.9236.046,360,100
25 May 202236.4736.7836.1936.6935.817,096,200
24 May 202235.9036.2835.4136.2135.347,783,700
23 May 202235.6836.2735.4036.0235.168,473,900
20 May 202235.2835.5034.7735.3834.537,984,400
19 May 202234.5935.4234.4735.0234.187,484,200
18 May 202236.0536.1734.8335.2334.397,358,600
17 May 202235.6935.9535.2035.9035.046,236,800
16 May 202235.1535.7734.9935.4434.596,573,500
13 May 202234.9935.4234.6234.7933.967,885,400
12 May 202234.4634.6933.9934.6233.796,730,300
11 May 202234.5735.5334.3434.4633.638,117,900
10 May 202234.8735.2733.5534.1833.3612,158,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...